| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2016 | INR | 431.15 | 441.2 | 431.15 | 440.25 | 440.25 | +9.8 (+2.28%) | 2,038 |
| 5 Oct 2016 | INR | 434.95 | 435.85 | 429 | 430.45 | 430.45 | +1.15 (+0.27%) | 1,131 |
| 4 Oct 2016 | INR | 431.1 | 438 | 426 | 429.3 | 429.3 | +0.35 (+0.08%) | 2,026 |
| 3 Oct 2016 | INR | 430 | 433 | 425.3 | 428.95 | 428.95 | -4.8 (-1.11%) | 2,773 |
| 30 Sep 2016 | INR | 423 | 440 | 421.75 | 433.75 | 433.75 | +8.35 (+1.96%) | 3,132 |
| 29 Sep 2016 | INR | 428 | 431 | 420.05 | 425.4 | 425.4 | -3.8 (-0.89%) | 11,478 |
| 28 Sep 2016 | INR | 430 | 431.55 | 426.35 | 429.2 | 429.2 | +1.25 (+0.29%) | 1,869 |
| 27 Sep 2016 | INR | 424.2 | 434.6 | 423.5 | 427.95 | 427.95 | +4.9 (+1.16%) | 2,643 |
| 26 Sep 2016 | INR | 425.25 | 427 | 421.9 | 423.05 | 423.05 | -2.1 (-0.49%) | 1,346 |
| 23 Sep 2016 | INR | 428.2 | 429.6 | 423.3 | 425.15 | 425.15 | +1.45 (+0.34%) | 694 |
| 22 Sep 2016 | INR | 428.8 | 428.9 | 422.45 | 423.7 | 423.7 | +0.25 (+0.06%) | 7,015 |
| 21 Sep 2016 | INR | 432 | 433.6 | 422.55 | 423.45 | 423.45 | -3.95 (-0.92%) | 3,935 |
| 20 Sep 2016 | INR | 431 | 434.8 | 425.8 | 427.4 | 427.4 | -3.5 (-0.81%) | 3,287 |
| 19 Sep 2016 | INR | 435 | 435 | 427.3 | 430.9 | 430.9 | +0.2 (+0.05%) | 806 |
| 16 Sep 2016 | INR | 434 | 436.5 | 429.1 | 430.7 | 430.7 | +1.1 (+0.26%) | 2,422 |
| 15 Sep 2016 | INR | 431 | 438.35 | 427.3 | 429.6 | 429.6 | -2.4 (-0.56%) | 2,066 |
| 14 Sep 2016 | INR | 431.5 | 434.5 | 422.3 | 432 | 432 | +3.2 (+0.75%) | 2,996 |
| 12 Sep 2016 | INR | 428 | 432 | 423 | 428.8 | 428.8 | +2.25 (+0.53%) | 240 |
| 9 Sep 2016 | INR | 426.65 | 430.8 | 424.05 | 426.55 | 426.55 | +3.3 (+0.78%) | 4,910 |
| 8 Sep 2016 | INR | 429 | 429 | 421.55 | 423.25 | 423.25 | -1.7 (-0.40%) | 2,241 |
| 7 Sep 2016 | INR | 426.45 | 429.4 | 423.3 | 424.95 | 424.95 | -0.25 (-0.06%) | 624 |
| 6 Sep 2016 | INR | 430 | 434.75 | 424.05 | 425.2 | 425.2 | -6.75 (-1.56%) | 2,765 |
| 2 Sep 2016 | INR | 433.1 | 437 | 428.5 | 431.95 | 431.95 | -2.75 (-0.63%) | 519 |
| 1 Sep 2016 | INR | 434.75 | 438.4 | 428.75 | 434.7 | 434.7 | +0.35 (+0.08%) | 3,665 |
| 31 Aug 2016 | INR | 425.5 | 435.25 | 423.3 | 434.35 | 434.35 | +6.8 (+1.59%) | 1,489 |
| 30 Aug 2016 | INR | 429 | 430.7 | 425 | 427.55 | 427.55 | +1.2 (+0.28%) | 1,905 |
| 29 Aug 2016 | INR | 428 | 431.3 | 411.1 | 426.35 | 426.35 | -0.1 (-0.02%) | 2,004 |
| 26 Aug 2016 | INR | 433.5 | 433.9 | 421.85 | 426.45 | 426.45 | -6 (-1.39%) | 2,483 |
| 25 Aug 2016 | INR | 442 | 442 | 428 | 432.45 | 432.45 | -12.4 (-2.79%) | 3,460 |
| 24 Aug 2016 | INR | 439 | 447.7 | 435.4 | 444.85 | 444.85 | +4.65 (+1.06%) | 9,646 |
